Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.270 | 6.419 | 6.176 | 6.370 | 32,090,392 | -0.36(-5.33%) |
Nov 26, 2008 | 5.987 | 6.739 | 5.875 | 6.729 | 84,936,064 | +0.80(+13.44%) |
Nov 25, 2008 | 6.188 | 6.221 | 5.695 | 5.932 | 94,309,792 | +0.06(+0.98%) |
Nov 24, 2008 | 5.525 | 6.045 | 5.525 | 5.875 | 137,289,856 | +0.58(+10.98%) |
Nov 21, 2008 | 5.306 | 5.415 | 4.868 | 5.294 | 127,973,008 | +0.75(+16.47%) |
Nov 20, 2008 | 5.263 | 5.336 | 4.481 | 4.545 | 138,135,184 | -0.89(-16.35%) |
Nov 19, 2008 | 6.033 | 6.182 | 5.409 | 5.433 | 94,127,544 | -0.79(-12.67%) |
Nov 18, 2008 | 6.504 | 6.650 | 5.954 | 6.221 | 84,796,304 | -0.26(-4.08%) |
Nov 17, 2008 | 6.450 | 6.751 | 6.313 | 6.486 | 71,337,448 | -0.04(-0.61%) |
Nov 14, 2008 | 6.793 | 7.028 | 6.489 | 6.526 | 100,766,240 | -0.76(-10.48%) |
Nov 13, 2008 | 6.742 | 7.311 | 6.121 | 7.289 | 134,487,312 | +0.62(+9.36%) |
Nov 12, 2008 | 7.301 | 7.304 | 6.501 | 6.666 | 96,706,744 | -1.13(-14.55%) |
Nov 11, 2008 | 7.989 | 8.092 | 7.575 | 7.800 | 72,454,512 | -0.48(-5.77%) |
Nov 10, 2008 | 8.625 | 8.731 | 7.955 | 8.278 | 77,469,888 | +0.13(+1.64%) |
Nov 07, 2008 | 7.910 | 8.244 | 7.679 | 8.144 | 79,490,200 | +0.59(+7.77%) |
Nov 06, 2008 | 8.232 | 8.266 | 7.368 | 7.557 | 98,053,456 | -0.68(-8.20%) |
Nov 05, 2008 | 8.801 | 9.118 | 8.153 | 8.232 | 100,170,528 | -1.07(-11.51%) |
Nov 04, 2008 | 8.266 | 9.391 | 8.260 | 9.303 | 122,792,584 | +1.28(+15.97%) |
Nov 03, 2008 | 8.059 | 8.181 | 7.743 | 8.022 | 61,869,356 | -0.16(-1.93%) |
Oct 31, 2008 | 7.788 | 8.394 | 7.645 | 8.181 | 108,219,200 | -0.04(-0.48%) |
Oct 30, 2008 | 7.739 | 8.290 | 7.730 | 8.220 | 122,237,320 | +0.85(+11.61%) |
Oct 29, 2008 | 6.830 | 7.788 | 6.757 | 7.365 | 137,687,840 | +0.52(+7.60%) |
Oct 28, 2008 | 6.386 | 6.845 | 5.951 | 6.845 | 129,772,800 | +0.87(+14.56%) |
Oct 27, 2008 | 6.300 | 6.492 | 5.945 | 5.975 | 117,564,024 | -0.43(-6.70%) |
Oct 24, 2008 | 6.331 | 6.927 | 6.130 | 6.404 | 142,034,512 | -0.92(-12.62%) |
Oct 23, 2008 | 6.985 | 7.636 | 6.802 | 7.329 | 120,282,200 | +0.29(+4.06%) |
Oct 22, 2008 | 7.563 | 7.673 | 6.602 | 7.043 | 122,152,744 | -1.12(-13.75%) |
Oct 21, 2008 | 8.302 | 8.616 | 7.925 | 8.165 | 109,349,856 | -0.69(-7.77%) |
Oct 20, 2008 | 8.321 | 8.920 | 8.321 | 8.853 | 102,111,480 | +0.88(+11.03%) |
Oct 17, 2008 | 7.645 | 8.704 | 7.402 | 7.974 | 124,471,408 | +0.20(+2.58%) |
Oct 16, 2008 | 7.858 | 8.138 | 6.997 | 7.773 | 187,630,064 | +0.15(+1.91%) |
Oct 15, 2008 | 9.169 | 9.206 | 7.578 | 7.627 | 146,267,584 | -2.29(-23.07%) |
Oct 14, 2008 | 10.64 | 10.87 | 9.382 | 9.915 | 149,035,712 | -0.43(-4.15%) |
Oct 13, 2008 | 8.956 | 10.39 | 8.457 | 10.34 | 129,705,352 | +2.40(+30.27%) |
Oct 10, 2008 | 7.679 | 8.561 | 7.225 | 7.940 | 171,463,168 | -0.45(-5.40%) |
Oct 09, 2008 | 9.568 | 9.963 | 8.378 | 8.394 | 126,769,016 | -0.67(-7.35%) |
Oct 08, 2008 | 8.071 | 9.769 | 8.053 | 9.060 | 200,037,200 | -0.03(-0.37%) |
Oct 07, 2008 | 10.56 | 10.82 | 9.093 | 9.093 | 133,240,072 | -1.31(-12.60%) |
Oct 06, 2008 | 9.982 | 10.44 | 8.573 | 10.40 | 161,222,688 | -0.77(-6.86%) |
Oct 03, 2008 | 11.90 | 12.64 | 11.13 | 11.17 | 94,843,200 | -0.41(-3.57%) |
Oct 02, 2008 | 12.62 | 12.62 | 11.26 | 11.58 | 118,304,120 | -1.64(-12.42%) |
Oct 01, 2008 | 13.31 | 13.36 | 12.38 | 13.23 | 83,971,864 | -0.14(-1.07%) |
Sep 30, 2008 | 12.47 | 13.37 | 12.42 | 13.37 | 84,816,216 | +1.41(+11.80%) |
Sep 29, 2008 | 13.35 | 13.35 | 11.26 | 11.96 | 113,137,520 | -2.21(-15.57%) |
Sep 26, 2008 | 14.16 | 14.22 | 13.68 | 14.16 | 0 | -0.54(-3.64%) |
Sep 25, 2008 | 14.38 | 14.79 | 14.15 | 14.70 | 70,803,928 | +0.92(+6.67%) |
Sep 24, 2008 | 13.93 | 14.25 | 13.69 | 13.78 | 62,169,572 | +0.26(+1.94%) |
Sep 23, 2008 | 14.52 | 14.70 | 13.21 | 13.52 | 105,863,536 | -1.10(-7.49%) |
Sep 22, 2008 | 14.72 | 15.21 | 14.40 | 14.61 | 115,269,232 | +0.22(+1.52%) |
Sep 19, 2008 | 14.05 | 15.21 | 13.38 | 14.40 | 0 | +2.38(+19.80%) |
Sep 18, 2008 | 12.38 | 13.09 | 11.60 | 12.02 | 115,128,312 | +0.06(+0.53%) |
Sep 17, 2008 | 12.66 | 12.80 | 11.73 | 11.95 | 121,350,400 | -0.89(-6.92%) |
Sep 16, 2008 | 11.49 | 12.98 | 11.06 | 12.84 | 111,152,048 | +0.57(+4.61%) |
Sep 15, 2008 | 12.72 | 13.16 | 12.25 | 12.28 | 93,414,736 | -1.63(-11.71%) |
Sep 12, 2008 | 13.18 | 13.95 | 13.08 | 13.90 | 102,743,280 | +1.07(+8.35%) |
Sep 11, 2008 | 11.84 | 12.93 | 11.76 | 12.83 | 145,531,360 | +0.78(+6.49%) |
Sep 10, 2008 | 11.83 | 12.29 | 11.22 | 12.05 | 136,375,984 | +0.36(+3.04%) |
Sep 09, 2008 | 12.67 | 12.72 | 11.66 | 11.69 | 125,935,840 | -1.45(-11.00%) |
Sep 08, 2008 | 14.32 | 14.37 | 13.05 | 13.14 | 83,774,128 | -0.49(-3.61%) |
Sep 05, 2008 | 13.47 | 13.72 | 12.97 | 13.63 | 0 | -0.19(-1.34%) |
Sep 04, 2008 | 14.50 | 14.58 | 13.57 | 13.82 | 76,947,024 | -0.80(-5.45%) |
Sep 03, 2008 | 14.83 | 15.17 | 14.30 | 14.61 | 67,143,464 | -0.34(-2.26%) |